Cadence Bancorp (CADE) went public on April 13, 2017, when it opened at a split-adjusted price of $20.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $34.68 | $36.29 | $33.01 | $35.29 | 12,719,139 |
December 2024 | $38.18 | $38.27 | $33.48 | $34.45 | 21,204,351 |
November 2024 | $33.47 | $39.93 | $32.24 | $37.93 | 27,422,392 |
October 2024 | $31.36 | $34.61 | $30.00 | $33.20 | 27,611,710 |
September 2024 | $31.43 | $32.71 | $28.78 | $31.63 | 27,258,400 |
August 2024 | $32.37 | $32.79 | $27.15 | $31.80 | 24,435,820 |
July 2024 | $27.86 | $33.62 | $27.05 | $32.38 | 35,060,553 |
June 2024 | $28.21 | $28.36 | $26.24 | $27.86 | 28,325,997 |
May 2024 | $27.31 | $29.24 | $26.54 | $27.87 | 21,148,668 |
April 2024 | $28.40 | $28.83 | $25.54 | $27.01 | 26,440,831 |
March 2024 | $26.51 | $28.51 | $25.91 | $28.31 | 23,331,002 |
February 2024 | $25.84 | $26.94 | $24.17 | $26.78 | 32,296,904 |
January 2024 | $28.32 | $29.04 | $25.63 | $25.75 | 32,198,983 |
December 2023 | $23.86 | $30.42 | $23.76 | $28.62 | 31,367,444 |
November 2023 | $20.15 | $24.25 | $19.99 | $24.04 | 25,817,209 |
October 2023 | $20.34 | $21.09 | $18.88 | $20.33 | 37,304,359 |
September 2023 | $21.95 | $22.70 | $19.42 | $20.36 | 27,591,567 |
August 2023 | $23.63 | $24.55 | $20.72 | $21.72 | 24,634,405 |
July 2023 | $18.73 | $23.95 | $18.03 | $23.78 | 35,689,905 |
June 2023 | $17.08 | $20.46 | $16.83 | $18.64 | 33,012,211 |
May 2023 | $19.04 | $19.30 | $15.91 | $16.86 | 29,461,537 |
April 2023 | $19.55 | $20.40 | $18.38 | $18.98 | 25,995,398 |
March 2023 | $24.58 | $24.68 | $18.06 | $19.49 | 51,028,336 |
February 2023 | $23.53 | $26.17 | $23.41 | $24.67 | 23,669,828 |
January 2023 | $23.10 | $24.42 | $22.27 | $23.76 | 26,190,382 |
